Market data

Select a section

Hays

(HAS)
Sector: Industrial Support Services
77.85p
0.85p 1.10
Last updated: 16:48:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 77.10p 78.55p 77.00p 77.85p 2,047,728
16/01/2025 75.05p 77.00p 74.75p 74.70p 2,506,031
15/01/2025 72.30p 75.40p 72.30p 74.70p 4,000,256
14/01/2025 72.10p 72.90p 71.40p 72.40p 4,936,548
13/01/2025 72.95p 72.95p 70.05p 71.45p 3,820,110
10/01/2025 72.30p 72.30p 70.85p 70.95p 3,031,797
09/01/2025 72.00p 72.40p 70.08p 71.90p 15,159,838
08/01/2025 78.00p 78.00p 75.25p 75.50p 29,955,351
07/01/2025 79.00p 79.50p 77.25p 77.50p 6,967,861
06/01/2025 79.00p 80.55p 77.15p 79.30p 1,179,571
03/01/2025 80.40p 80.40p 78.55p 78.55p 1,637,377
02/01/2025 80.50p 81.05p 79.40p 79.95p 1,782,605
01/01/2025 77.90p 80.70p 77.90p 80.35p 481,145
31/12/2024 77.90p 80.70p 77.90p 80.35p 481,145
30/12/2024 79.05p 79.95p 79.00p 79.70p 973,665
27/12/2024 77.25p 79.95p 77.25p 79.35p 768,891
26/12/2024 79.00p 79.75p 77.35p 79.55p 533,062
25/12/2024 79.00p 79.75p 77.35p 79.55p 533,062
24/12/2024 79.00p 79.75p 77.35p 79.55p 533,062
23/12/2024 75.15p 78.95p 75.15p 78.75p 1,576,195
20/12/2024 76.00p 78.22p 75.80p 78.20p 13,292,258
19/12/2024 76.20p 76.45p 75.48p 76.15p 4,661,552
18/12/2024 77.50p 78.30p 76.63p 76.65p 2,421,097
17/12/2024 77.15p 78.65p 77.15p 77.75p 5,574,979
16/12/2024 77.95p 79.15p 77.90p 78.85p 3,532,216
13/12/2024 80.60p 80.60p 78.05p 79.45p 3,735,599
12/12/2024 79.10p 80.05p 75.90p 79.70p 12,662,115
11/12/2024 80.50p 83.10p 80.50p 82.70p 1,799,218
10/12/2024 82.05p 82.25p 80.90p 81.85p 2,598,234
09/12/2024 80.30p 83.55p 78.95p 81.95p 4,517,600
06/12/2024 79.70p 79.70p 77.80p 79.25p 3,091,171
05/12/2024 76.65p 78.85p 76.65p 78.00p 1,111,120
04/12/2024 78.40p 78.85p 77.10p 78.45p 1,327,274
03/12/2024 78.85p 79.15p 77.70p 78.50p 1,858,972
02/12/2024 76.70p 79.95p 76.70p 78.85p 972,620
29/11/2024 80.55p 80.55p 78.25p 78.55p 1,434,513
28/11/2024 80.50p 80.50p 78.50p 79.10p 749,104
27/11/2024 75.45p 78.95p 75.45p 78.60p 832,239
26/11/2024 77.05p 77.90p 76.70p 77.25p 1,536,548
25/11/2024 78.25p 79.10p 76.43p 78.65p 4,426,552
22/11/2024 77.10p 77.10p 75.05p 75.50p 1,757,763
21/11/2024 75.00p 76.60p 75.00p 75.50p 5,737,031
20/11/2024 76.10p 78.60p 76.00p 76.00p 3,606,617
19/11/2024 79.10p 79.10p 77.20p 77.20p 575,140
18/11/2024 79.10p 79.45p 77.00p 77.20p 3,031,886
15/11/2024 77.75p 78.80p 77.60p 77.75p 1,637,501
14/11/2024 75.25p 78.25p 75.25p 77.75p 1,209,862
13/11/2024 77.10p 77.65p 76.50p 77.35p 4,169,420
12/11/2024 76.85p 77.95p 76.85p 77.35p 8,066,249
11/11/2024 79.20p 79.55p 78.00p 78.45p 1,993,186
08/11/2024 81.00p 81.00p 77.75p 78.15p 2,318,377
07/11/2024 78.05p 80.15p 78.05p 79.35p 1,767,266
06/11/2024 78.00p 79.45p 77.75p 79.15p 2,216,063
05/11/2024 77.85p 78.40p 77.50p 77.90p 1,964,875
04/11/2024 78.05p 78.80p 77.75p 78.10p 1,470,636
01/11/2024 75.60p 78.50p 75.60p 78.20p 1,607,467
31/10/2024 77.45p 77.90p 76.80p 77.40p 2,190,651
30/10/2024 79.55p 79.55p 77.15p 77.50p 4,750,339
29/10/2024 79.55p 79.79p 77.50p 77.50p 2,008,775
28/10/2024 80.20p 80.60p 78.75p 79.55p 1,332,049
25/10/2024 81.50p 81.50p 78.75p 79.80p 3,830,572
24/10/2024 80.10p 81.65p 79.90p 81.00p 480,890
23/10/2024 81.35p 81.85p 80.20p 81.00p 1,929,208
22/10/2024 80.45p 82.05p 80.40p 81.55p 2,088,322
21/10/2024 82.00p 82.65p 79.95p 80.05p 1,718,149
18/10/2024 82.45p 83.80p 82.05p 82.35p 4,478,726
17/10/2024 84.00p 84.70p 82.60p 82.75p 3,149,934
16/10/2024 83.40p 87.20p 83.40p 85.75p 1,761,077
15/10/2024 86.10p 86.10p 83.90p 85.65p 2,337,897
14/10/2024 84.30p 85.55p 83.00p 85.00p 2,191,518
11/10/2024 85.00p 88.60p 84.00p 84.80p 3,435,106
10/10/2024 89.10p 89.10p 85.10p 85.75p 3,120,268
09/10/2024 86.00p 88.15p 86.00p 86.95p 2,765,879
08/10/2024 86.35p 88.45p 86.35p 86.85p 3,075,031
07/10/2024 89.15p 91.70p 88.30p 88.80p 1,675,103
04/10/2024 88.55p 90.70p 88.55p 90.70p 1,251,572
03/10/2024 92.20p 92.20p 89.10p 89.10p 727,826
02/10/2024 89.50p 92.90p 89.50p 90.15p 4,167,612
01/10/2024 91.60p 93.05p 90.95p 91.25p 1,114,194
30/09/2024 95.50p 95.50p 92.70p 92.80p 2,087,272
27/09/2024 94.35p 95.05p 92.50p 94.80p 2,345,327
26/09/2024 92.05p 93.20p 90.25p 92.30p 1,247,685
25/09/2024 92.80p 92.80p 89.40p 90.45p 1,579,453
24/09/2024 90.40p 91.70p 90.25p 90.45p 2,035,794
23/09/2024 92.35p 93.05p 90.45p 90.90p 2,345,984
20/09/2024 94.05p 96.35p 93.80p 93.80p 5,643,461
19/09/2024 95.00p 96.60p 93.55p 96.60p 2,074,184
18/09/2024 90.40p 93.05p 90.40p 92.70p 1,468,732
17/09/2024 90.65p 92.90p 90.65p 92.70p 1,792,283
16/09/2024 90.50p 91.10p 88.94p 90.45p 1,133,746
13/09/2024 91.00p 91.00p 88.55p 89.30p 857,827
12/09/2024 91.65p 91.65p 89.15p 89.05p 1,247,613
11/09/2024 92.05p 92.05p 89.05p 89.90p 1,709,309
10/09/2024 88.95p 90.90p 88.95p 89.90p 2,007,282
09/09/2024 91.45p 91.45p 87.35p 90.15p 1,329,202
06/09/2024 91.35p 91.50p 88.75p 88.75p 2,112,961
05/09/2024 94.85p 94.85p 91.35p 91.35p 928,606
04/09/2024 90.45p 92.80p 89.25p 92.35p 1,334,629
03/09/2024 91.30p 94.80p 91.30p 91.70p 1,574,270
02/09/2024 91.00p 94.50p 91.00p 92.65p 1,231,053
30/08/2024 91.45p 94.60p 91.45p 92.65p 3,402,421
29/08/2024 91.85p 94.75p 91.85p 93.15p 1,096,982
28/08/2024 94.75p 95.76p 92.90p 94.00p 2,472,063
27/08/2024 94.75p 95.65p 93.95p 94.70p 2,212,763
26/08/2024 93.80p 99.20p 92.44p 97.40p 3,533,487
23/08/2024 93.80p 99.20p 92.44p 97.40p 3,533,487
22/08/2024 93.80p 99.20p 92.44p 97.40p 3,533,487
21/08/2024 94.00p 95.00p 93.14p 95.00p 5,410,937
20/08/2024 94.35p 95.70p 92.95p 92.95p 1,220,734
19/08/2024 91.95p 95.05p 91.95p 94.25p 270,292
16/08/2024 93.80p 94.35p 93.73p 94.25p 1,126,159
15/08/2024 92.70p 94.30p 92.30p 93.80p 1,704,247
14/08/2024 92.05p 92.55p 91.55p 92.55p 3,062,209
13/08/2024 93.45p 93.45p 91.21p 92.15p 1,492,692
12/08/2024 91.90p 92.60p 90.75p 90.95p 915,116
09/08/2024 91.65p 92.80p 91.60p 91.90p 1,221,966
08/08/2024 91.10p 91.70p 89.90p 91.55p 2,079,572
07/08/2024 93.20p 93.20p 90.75p 91.50p 1,715,177
06/08/2024 89.30p 91.65p 89.30p 90.80p 3,253,874
05/08/2024 89.00p 90.70p 87.45p 89.50p 3,251,894
02/08/2024 90.15p 93.15p 90.15p 91.30p 3,503,938
01/08/2024 93.20p 94.40p 92.10p 93.00p 3,790,839
31/07/2024 93.00p 95.75p 93.00p 94.10p 3,066,202
30/07/2024 94.85p 95.60p 92.25p 94.90p 4,360,736
29/07/2024 94.50p 95.10p 92.30p 92.30p 2,004,738
26/07/2024 94.90p 95.30p 92.70p 93.15p 2,144,574
25/07/2024 93.80p 93.80p 90.60p 93.15p 1,655,735
24/07/2024 90.80p 93.05p 90.80p 92.50p 2,003,807
23/07/2024 94.40p 94.40p 92.35p 92.35p 1,712,686
22/07/2024 95.45p 95.45p 92.90p 93.15p 1,227,956
19/07/2024 95.15p 95.15p 92.85p 92.85p 1,674,354
18/07/2024 90.95p 96.25p 90.95p 95.20p 3,404,682

Market data

Select a section